オープンハウスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,637 | 4,737 | 4,610 | 4,725 | +73 | +1.6% | 295,600 |
| 2024/04/25 | 4,635 | 4,677 | 4,626 | 4,652 | +17 | +0.4% | 290,100 |
| 2024/04/24 | 4,610 | 4,656 | 4,601 | 4,635 | +33 | +0.7% | 273,400 |
| 2024/04/23 | 4,613 | 4,661 | 4,591 | 4,602 | +10 | +0.2% | 258,800 |
| 2024/04/22 | 4,525 | 4,611 | 4,509 | 4,592 | +118 | +2.6% | 364,400 |
| 2024/04/19 | 4,581 | 4,594 | 4,436 | 4,474 | -106 | -2.3% | 569,500 |
| 2024/04/18 | 4,566 | 4,631 | 4,561 | 4,580 | +30 | +0.7% | 320,000 |
| 2024/04/17 | 4,709 | 4,743 | 4,550 | 4,550 | -159 | -3.4% | 410,600 |
| 2024/04/16 | 4,757 | 4,789 | 4,704 | 4,709 | -118 | -2.4% | 368,500 |
| 2024/04/15 | 4,793 | 4,848 | 4,757 | 4,827 | -92 | -1.9% | 327,300 |
| 2024/04/12 | 4,813 | 4,957 | 4,767 | 4,919 | +36 | +0.7% | 354,200 |
| 2024/04/11 | 4,867 | 4,937 | 4,837 | 4,883 | -97 | -1.9% | 332,800 |
| 2024/04/10 | 5,002 | 5,054 | 4,967 | 4,980 | -24 | -0.5% | 218,400 |
| 2024/04/09 | 5,030 | 5,042 | 4,977 | 5,004 | -16 | -0.3% | 284,000 |
| 2024/04/08 | 4,970 | 5,038 | 4,930 | 5,020 | +93 | +1.9% | 285,500 |
| 2024/04/05 | 4,853 | 4,941 | 4,852 | 4,927 | +4 | +0.1% | 175,000 |
| 2024/04/04 | 4,977 | 5,007 | 4,882 | 4,923 | -9 | -0.2% | 382,200 |
| 2024/04/03 | 4,949 | 4,964 | 4,896 | 4,932 | -45 | -0.9% | 446,200 |
| 2024/04/02 | 4,980 | 5,032 | 4,956 | 4,977 | +28 | +0.6% | 336,900 |
| 2024/04/01 | 4,966 | 4,980 | 4,870 | 4,949 | ±0 | ±0% | 392,900 |
| 2024/03/29 | 4,891 | 4,964 | 4,860 | 4,949 | +66 | +1.4% | 433,700 |
| 2024/03/28 | 4,898 | 4,923 | 4,864 | 4,883 | -69 | -1.4% | 324,500 |
| 2024/03/27 | 4,852 | 4,977 | 4,852 | 4,952 | +104 | +2.1% | 496,500 |
| 2024/03/26 | 4,761 | 4,913 | 4,761 | 4,848 | +92 | +1.9% | 524,400 |
| 2024/03/25 | 4,742 | 4,832 | 4,736 | 4,756 | -4 | -0.1% | 401,500 |
| 2024/03/22 | 4,813 | 4,831 | 4,743 | 4,760 | -51 | -1.1% | 537,800 |
| 2024/03/21 | 4,780 | 4,857 | 4,746 | 4,811 | +114 | +2.4% | 477,100 |
| 2024/03/19 | 4,699 | 4,721 | 4,601 | 4,697 | -2 | ±0% | 670,800 |
| 2024/03/18 | 4,676 | 4,733 | 4,671 | 4,699 | -1 | ±0% | 654,400 |
| 2024/03/15 | 4,635 | 4,700 | 4,616 | 4,700 | +121 | +2.6% | 541,300 |
| 2024/03/14 | 4,535 | 4,586 | 4,511 | 4,579 | +29 | +0.6% | 371,600 |
| 2024/03/13 | 4,500 | 4,588 | 4,500 | 4,550 | +93 | +2.1% | 618,200 |
| 2024/03/12 | 4,370 | 4,466 | 4,348 | 4,457 | +73 | +1.7% | 429,000 |
| 2024/03/11 | 4,370 | 4,436 | 4,325 | 4,384 | -20 | -0.5% | 454,500 |
| 2024/03/08 | 4,380 | 4,447 | 4,331 | 4,404 | -69 | -1.5% | 756,700 |
| 2024/03/07 | 4,582 | 4,640 | 4,466 | 4,473 | -179 | -3.8% | 537,200 |
| 2024/03/06 | 4,619 | 4,700 | 4,588 | 4,652 | +103 | +2.3% | 614,800 |
| 2024/03/05 | 4,538 | 4,595 | 4,455 | 4,549 | -59 | -1.3% | 760,600 |
| 2024/03/04 | 4,588 | 4,714 | 4,581 | 4,608 | +35 | +0.8% | 643,800 |
| 2024/03/01 | 4,652 | 4,727 | 4,573 | 4,573 | -149 | -3.2% | 902,100 |
| 2024/02/29 | 4,795 | 4,798 | 4,624 | 4,722 | -93 | -1.9% | 7,433,200 |
| 2024/02/28 | 4,809 | 4,845 | 4,746 | 4,815 | +41 | +0.9% | 802,400 |
| 2024/02/27 | 4,735 | 4,810 | 4,727 | 4,774 | +24 | +0.5% | 660,900 |
| 2024/02/26 | 4,886 | 4,912 | 4,742 | 4,750 | -137 | -2.8% | 697,800 |
| 2024/02/22 | 4,918 | 4,918 | 4,823 | 4,887 | -36 | -0.7% | 652,400 |
| 2024/02/21 | 4,930 | 4,954 | 4,833 | 4,923 | +16 | +0.3% | 686,100 |
| 2024/02/20 | 4,893 | 4,930 | 4,808 | 4,907 | +21 | +0.4% | 630,300 |
| 2024/02/19 | 4,925 | 4,925 | 4,840 | 4,886 | -39 | -0.8% | 545,400 |
| 2024/02/16 | 4,841 | 4,935 | 4,803 | 4,925 | +123 | +2.6% | 812,000 |
| 2024/02/15 | 4,702 | 4,841 | 4,697 | 4,802 | +310 | +6.9% | 1,651,600 |
1～
50
件表示中 / 2590件
類似銘柄と比較する
現在ご覧いただいている「オープンハウス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オープンハウス | 472,500円 | +13.2% | -12.4% | 3.51% | 6.07倍 | 1.35倍 |
|
都内２３区など都心部の狭小戸建て住宅に強み。仕入れから建築まで一貫。２２年１月持株会社化 |
| 東急不ＨＤ | 115,000円 | +11.4% | +5.0% | 2.43% | 12.79倍 | 1.11倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
| 野村不ＨＤ | 442,600円 | +7.5% | +1.8% | 3.73% | 10.91倍 | 1.11倍 |
|
「プラウド」ブランド等のマンション開発、分譲が主力。自社ブランドの賃貸ビルやホテルも展開 |
| 飯田ＧＨＤ | 198,600円 | -2.1% | -53.1% | 4.53% | 17.97倍 | 0.57倍 |
|
戸建て分譲住宅のガリバー、全国シェア３割。パワービルダー６社が１３年に経営統合して発足 |
| 東建物 | 255,900円 | +31.7% | -3.6% | 3.09% | 11.14倍 | 1.08倍 |
|
旧安田系の総合不動産。賃貸ビルとマンションが主力。オフィスや物流など収益物件開発を強化 |
市場注目の銘柄
チャート関連のコラム
